Singapore markets open in 1 hour 16 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,490.80 -690.46 (-1.09%) CMC Crypto 200
1,293.04 -72.09 (-5.28%)
DoubleLine Shiller Enhanced CAPE I (DSEEX)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 03 May 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 02 May 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 01 May 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 30 Apr 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 30 Apr 2024 | 0.057 Dividend | |||||
| 29 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.18 | - |
| 26 Apr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.10 | - |
| 25 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.97 | - |
| 24 Apr 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.15 | - |
| 23 Apr 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.12 | - |
| 22 Apr 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.97 | - |
| 19 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.87 | - |
| 18 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.87 | - |
| 17 Apr 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.87 | - |
| 16 Apr 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.90 | - |
| 15 Apr 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.02 | - |
| 12 Apr 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.21 | - |
| 11 Apr 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.42 | - |
| 10 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.37 | - |
| 09 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.70 | - |
| 08 Apr 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | - |
| 05 Apr 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.56 | - |
| 04 Apr 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.46 | - |
| 03 Apr 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.61 | - |
| 02 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.60 | - |
| 01 Apr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.69 | - |
| 28 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.80 | - |
| 27 Mar 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.81 | - |
| 26 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.61 | - |
| 25 Mar 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | - |
| 22 Mar 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.68 | - |
| 21 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.77 | - |
| 20 Mar 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.71 | - |
| 19 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.58 | - |
| 18 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | - |
| 15 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.43 | - |
| 14 Mar 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.48 | - |
| 13 Mar 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.61 | - |
| 12 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.60 | - |
| 11 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.55 | - |
| 08 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.55 | - |
| 07 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.54 | - |
| 06 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.45 | - |
| 05 Mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.39 | - |
| 04 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.43 | - |
| 01 Mar 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.51 | - |
| 29 Feb 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.48 | - |
| 28 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.47 | - |
| 27 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.46 | - |
| 26 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.41 | - |
| 23 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.49 | - |
| 22 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.49 | - |
| 21 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.30 | - |
| 20 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.27 | - |
| 16 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.28 | - |
| 15 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.37 | - |
| 14 Feb 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.21 | - |
| 13 Feb 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.08 | - |
| 12 Feb 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.31 | - |
| 09 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.27 | - |
| 08 Feb 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.26 | - |
| 07 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.25 | - |
| 06 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.17 | - |
| 05 Feb 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.12 | - |
| 02 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | - |
| 01 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.22 | - |
| 31 Jan 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.05 | - |
| 31 Jan 2024 | 0.058 Dividend | |||||
| 30 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | - |
| 29 Jan 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.25 | - |
| 26 Jan 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.17 | - |
| 25 Jan 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 14.16 | - |
| 24 Jan 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.99 | - |
| 23 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.05 | - |
| 22 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.02 | - |
| 19 Jan 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.96 | - |
| 18 Jan 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.82 | - |
| 17 Jan 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.77 | - |
| 16 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 13.91 | - |
| 12 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.03 | - |
| 11 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.98 | - |
| 10 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.03 | - |
| 09 Jan 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.00 | - |
| 08 Jan 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.09 | - |
| 05 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.95 | - |
| 04 Jan 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.92 | - |
| 03 Jan 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.95 | - |
| 02 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.14 | - |
| 29 Dec 2023 | 14.27 | 14.27 | 14.27 | 14.27 | 14.16 | - |
| 29 Dec 2023 | 0.057 Dividend | |||||
| 28 Dec 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 14.25 | - |
| 27 Dec 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.23 | - |
| 26 Dec 2023 | 14.35 | 14.35 | 14.35 | 14.35 | 14.18 | - |
| 22 Dec 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.11 | - |
| 21 Dec 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.12 | - |
| 20 Dec 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 13.96 | - |
| 19 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.16 | - |
| 18 Dec 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.